ASX - Delayed Quote AUD

Cryosite Limited (CTE.AX)

0.7150
0.0000
(0.00%)
At close: May 8 at 12:29:49 PM GMT+10
Currency in AUD
Download
Date Open High Low Close Adj Close Volume
May 12, 20250.71500.71500.71500.71500.7150-
May 9, 20250.71500.71500.71500.71500.7150-
May 8, 20250.71500.71500.71500.71500.71501,000
May 7, 20250.71000.71000.71000.71000.71005,700
May 6, 20250.78000.78000.78000.78000.7800-
May 5, 20250.78000.78000.78000.78000.780014,300
May 2, 20250.78000.78000.78000.78000.7800-
May 1, 20250.78000.78000.78000.78000.7800-
Apr 30, 20250.78000.78000.78000.78000.7800-
Apr 29, 20250.78000.78000.78000.78000.78002,000
Apr 28, 20250.75000.75000.75000.75000.7500-
Apr 24, 20250.75000.75000.75000.75000.7500-
Apr 23, 20250.75000.75000.75000.75000.7500-
Apr 22, 20250.75000.75000.75000.75000.75002,200
Apr 17, 20250.78000.78000.78000.78000.7800-
Apr 16, 20250.78000.78000.78000.78000.78002,000
Apr 15, 20250.79500.79500.79500.79500.7950-
Apr 14, 20250.79500.79500.79500.79500.7950337
Apr 11, 20250.79500.79500.79500.79500.7950660
Apr 10, 20250.79500.79500.79500.79500.79502,304
Apr 9, 20250.79000.79000.79000.79000.79001,265
Apr 8, 20250.75500.75500.75500.75500.7550-
Apr 7, 20250.79500.79500.75500.75500.75508,350
Apr 4, 20250.75500.80000.75500.80000.800072,641
Apr 3, 20250.79500.79500.79500.79500.7950-
Apr 2, 20250.79500.79500.79500.79500.7950-
Apr 1, 20250.79500.79500.79500.79500.795023,000
Mar 31, 20250.79000.79500.79000.79500.79502,910
Mar 28, 20250.75000.79500.75000.79500.79501,368
Mar 27, 20250.78000.78000.78000.78000.7800-
Mar 26, 20250.78000.78000.78000.78000.7800-
Mar 25, 20250.78000.78000.78000.78000.7800-
Mar 24, 20250.78000.78000.78000.78000.78001,300
Mar 21, 20250.77000.77000.77000.77000.7700-
Mar 20, 20250.77000.77000.77000.77000.7700-
Mar 19, 20250.77000.77000.77000.77000.7700-
Mar 18, 20250.77000.77000.77000.77000.7700684
Mar 17, 20250.78000.78000.78000.78000.78004,794
Mar 14, 20250.75000.75000.75000.75000.7500-
Mar 13, 20250.75000.75000.75000.75000.7500-
Mar 12, 20250.75000.75000.75000.75000.7500-
Mar 11, 20250.75000.75000.75000.75000.7500-
Mar 10, 20250.75000.75000.75000.75000.7500-
Mar 7, 20250.75000.75000.75000.75000.7500-
Mar 6, 20250.75000.75000.75000.75000.7500-
Mar 5, 20250.75000.75000.75000.75000.7500-
Mar 4, 20250.75000.75000.75000.75000.7500-
Mar 3, 20250.75000.75000.75000.75000.7500625
Feb 28, 20250.75000.75000.75000.75000.75005,000
Feb 27, 20250.85000.85000.85000.85000.85002,776
Feb 26, 20250.85000.85000.84000.85000.850014,864
Feb 25, 20250.85000.85000.85000.85000.85001,270
Feb 24, 20250.85000.85000.85000.85000.8500-
Feb 21, 20250.85000.85000.85000.85000.85005,080
Feb 20, 20250.78000.78000.78000.78000.7800-
Feb 19, 20250.78000.78000.78000.78000.7800-
Feb 18, 20250.78000.78000.78000.78000.7800860
Feb 17, 20250.74500.74500.74500.74500.7450-
Feb 14, 20250.74500.74500.74500.74500.7450-
Feb 13, 20250.74500.74500.74500.74500.7450-
Feb 12, 20250.74500.74500.74500.74500.7450-
Feb 11, 20250.74500.74500.74500.74500.7450-
Feb 10, 20250.74500.74500.74500.74500.7450-
Feb 7, 20250.74500.74500.74500.74500.7450-
Feb 6, 20250.74500.74500.74500.74500.7450-
Feb 5, 20250.78000.78000.74500.74500.745010,002
Feb 4, 20250.74500.74500.74500.74500.7450-
Feb 3, 20250.74500.74500.74500.74500.7450-
Jan 31, 20250.74500.74500.74500.74500.7450-
Jan 30, 20250.74500.74500.74500.74500.7450-
Jan 29, 20250.77000.77000.74500.74500.74506,440
Jan 28, 20250.72000.72000.72000.72000.7200-
Jan 24, 20250.72000.72000.72000.72000.7200-
Jan 23, 20250.72000.72000.72000.72000.7200-
Jan 22, 20250.72000.72000.72000.72000.7200-
Jan 21, 20250.72000.72000.72000.72000.7200-
Jan 20, 20250.72000.72000.72000.72000.7200-
Jan 17, 20250.72000.72000.72000.72000.7200500
Jan 16, 20250.72000.72000.72000.72000.7200250
Jan 15, 20250.72000.72000.72000.72000.72001,820
Jan 14, 20250.78000.78000.78000.78000.7800-
Jan 13, 20250.78000.78000.78000.78000.7800-
Jan 10, 20250.78000.78000.78000.78000.7800-
Jan 9, 20250.81500.81500.78000.78000.78001,464
Jan 8, 20250.83000.83000.83000.83000.8300-
Jan 7, 20250.83000.83000.83000.83000.8300-
Jan 6, 20250.83000.83000.83000.83000.8300700
Jan 3, 20250.85000.85500.85000.85000.85003,441
Jan 2, 20250.85000.85000.85000.85000.8500-
Dec 31, 20240.85000.85000.85000.85000.8500-
Dec 30, 20240.85000.85000.85000.85000.8500-
Dec 27, 20240.85000.85500.85000.85000.85003,415
Dec 24, 20240.85000.85000.85000.85000.8500-
Dec 23, 20240.85000.85000.85000.85000.8500-
Dec 20, 20240.85000.85000.85000.85000.8500-
Dec 19, 20240.85000.85000.85000.85000.8500-
Dec 18, 20240.85000.85000.85000.85000.8500-
Dec 17, 20240.85000.85000.85000.85000.85004
Dec 16, 20240.85000.85000.85000.85000.8500-
Dec 13, 20240.85000.85000.85000.85000.85006,852
Dec 12, 20240.80000.80000.78000.80000.80001,853
Dec 11, 20240.85000.85000.85000.85000.8500-
Dec 10, 20240.85000.85000.85000.85000.8500-
Dec 9, 20240.85000.85000.85000.85000.8500-
Dec 6, 20240.85000.85000.85000.85000.8500-
Dec 5, 20240.85000.85000.85000.85000.85001
Dec 4, 20240.85000.85000.85000.85000.8500-
Dec 3, 20240.85000.85000.85000.85000.8500-
Dec 2, 20240.85000.85000.85000.85000.8500-
Nov 29, 20240.85000.85000.85000.85000.8500-
Nov 28, 20240.85000.85000.85000.85000.85004,306
Nov 27, 20240.85000.85000.85000.85000.85005,979
Nov 26, 20240.89500.89500.89500.89500.8950-
Nov 25, 20240.89500.89500.89500.89500.8950-
Nov 22, 20240.89500.89500.89500.89500.8950510
Nov 21, 20240.85000.85500.85000.85500.85501,115
Nov 20, 20240.88000.88000.88000.88000.8800-
Nov 19, 20240.88000.88000.88000.88000.8800-
Nov 18, 20240.88000.88000.88000.88000.8800-
Nov 15, 20240.88500.88500.88000.88000.880044,379
Nov 14, 20240.88000.88000.88000.88000.880023,907
Nov 13, 20240.88000.90000.88000.90000.9000207,000
Nov 12, 20240.88500.88500.88000.88000.880057,793
Nov 11, 20240.88000.88000.84500.88000.880020,536
Nov 8, 20240.95000.95000.88000.88000.8800298,905
Nov 7, 20240.95000.95000.95000.95000.9500-
Nov 6, 20240.95000.95000.95000.95000.9500-
Nov 5, 20240.95000.95000.95000.95000.9500-
Nov 4, 20240.95000.95000.95000.95000.9500-
Nov 1, 20240.95000.95000.95000.95000.95001,100
Oct 31, 20240.92000.92000.92000.92000.9200-
Oct 30, 20240.92000.92000.92000.92000.9200-
Oct 29, 20240.92000.92000.92000.92000.9200-
Oct 28, 20240.92000.92000.92000.92000.92004,500
Oct 25, 20240.92000.92000.92000.92000.9200-
Oct 24, 20240.92000.92000.92000.92000.92003,078
Oct 23, 20240.92000.92000.92000.92000.9200-
Oct 22, 20240.92000.92000.92000.92000.9200-
Oct 21, 20240.92000.92000.92000.92000.920019
Oct 18, 20240.88000.88000.88000.88000.8800-
Oct 17, 20240.88000.88000.88000.88000.8800-
Oct 16, 20240.88000.88000.88000.88000.8800-
Oct 15, 20240.88000.88000.88000.88000.8800-
Oct 14, 20240.88000.88000.88000.88000.8800-
Oct 11, 20240.88000.88000.88000.88000.8800-
Oct 10, 20240.88000.88000.88000.88000.8800-
Oct 9, 20240.88000.88000.88000.88000.8800-
Oct 8, 20240.88000.88000.88000.88000.8800-
Oct 7, 20240.88000.88000.88000.88000.8800-
Oct 4, 20240.88000.88000.88000.88000.8800-
Oct 3, 20240.89000.89000.88000.88000.880022,000
Oct 2, 20240.80000.80000.80000.80000.8000-
Oct 1, 20240.80000.80000.80000.80000.8000-
Sep 30, 20240.80000.80000.80000.80000.8000-
Sep 27, 20240.80000.80000.80000.80000.8000-
Sep 26, 20240.80000.80000.80000.80000.8000-
Sep 25, 20240.80000.80000.80000.80000.8000-
Sep 24, 20240.80000.80000.80000.80000.8000-
Sep 23, 20240.80000.80000.80000.80000.8000-
Sep 20, 20240.80000.80000.80000.80000.8000-
Sep 19, 20240.80000.80000.80000.80000.8000-
Sep 18, 20240.80000.80000.80000.80000.8000406
Sep 17, 20240.75500.75500.75500.75500.7550500
Sep 16, 20240.75000.75000.75000.75000.75001,425
Sep 13, 20240.75000.75000.75000.75000.7500-
Sep 12, 20240.75000.75000.75000.75000.7500-
Sep 11, 20240.75000.75000.75000.75000.75002,143
Sep 10, 20240.75000.75000.75000.75000.7500-
Sep 9, 20240.75000.75000.75000.75000.7500-
Sep 6, 2024 0.02 Dividend
Sep 6, 20240.75000.75000.75000.75000.7500-
Sep 5, 20240.75000.75000.75000.75000.7300-
Sep 4, 20240.75000.75000.75000.75000.73005,156
Sep 3, 20240.77000.80000.77000.77000.749525,714
Sep 2, 20240.80000.80000.72500.77000.749539,186
Aug 30, 20240.84500.84500.80000.80000.77876,108
Aug 29, 20240.81000.81000.80000.80000.77878,655
Aug 28, 20240.80000.80000.80000.80000.7787-
Aug 27, 20240.80000.80000.80000.80000.7787-
Aug 26, 20240.80000.80000.80000.80000.7787-
Aug 23, 20240.80000.80000.80000.80000.7787-
Aug 22, 20240.80000.80000.80000.80000.7787-
Aug 21, 20240.81000.81000.80000.80000.778758,123
Aug 20, 20240.76000.76000.76000.76000.7397-
Aug 19, 20240.76000.76000.76000.76000.73977,371
Aug 16, 20240.76000.76000.76000.76000.73971,539
Aug 15, 20240.75000.75000.75000.75000.7300-
Aug 14, 20240.75000.75000.75000.75000.7300-
Aug 13, 20240.75000.75000.75000.75000.7300-
Aug 12, 20240.75000.75000.75000.75000.73003,178
Aug 9, 20240.75000.75000.75000.75000.7300-
Aug 8, 20240.75000.75000.75000.75000.73005,030
Aug 7, 20240.75000.75000.75000.75000.73008,000
Aug 6, 20240.75000.75000.75000.75000.73001,528
Aug 5, 20240.78000.78500.76000.76000.739722,169
Aug 2, 20240.78000.78000.78000.78000.7592-
Aug 1, 20240.80500.80500.78000.78000.75925,000
Jul 31, 20240.75000.77500.75000.77500.75438,685
Jul 30, 20240.82000.82000.67250.73000.710542,351
Jul 29, 20240.92500.92500.92000.92000.89559,306
Jul 26, 20240.97000.97000.97000.97000.94413,822
Jul 25, 20240.97250.98000.97250.98000.953911,786
Jul 24, 20240.98000.98000.98000.98000.9539-
Jul 23, 20240.98500.98500.98000.98000.953928,104
Jul 22, 20241.05501.05501.05001.05001.022014,875
Jul 19, 20241.10001.10001.10001.10001.0707-
Jul 18, 20241.12501.12501.10001.10001.0707728
Jul 17, 20241.12501.12501.12501.12501.0950-
Jul 16, 20241.12501.12501.12501.12501.0950-
Jul 15, 20241.12501.12501.12501.12501.0950-
Jul 12, 20241.12501.12501.12501.12501.0950-
Jul 11, 20241.12501.12501.12501.12501.095031
Jul 10, 20241.12501.12501.12501.12501.09503,620
Jul 9, 20241.13001.13001.13001.13001.0999150
Jul 8, 20241.16501.16501.13001.13001.099922,404
Jul 5, 20241.20001.20001.20001.20001.16808,896
Jul 4, 20241.20001.20001.20001.20001.1680-
Jul 3, 20241.25001.25001.20001.20001.16805,599
Jul 2, 20241.25001.25001.25001.25001.216711,967
Jul 1, 20241.24001.25001.24001.25001.216717,196
Jun 28, 20241.20001.24001.20001.24001.206916,875
Jun 27, 20241.18501.18501.14001.14001.10966,160
Jun 26, 20241.17001.18501.17001.18501.153441,350
Jun 25, 20241.15001.15001.15001.15001.119310,000
Jun 24, 20241.12001.12001.12001.12001.0901365
Jun 21, 20241.13001.13001.10001.10001.070717,336
Jun 20, 20241.13001.13001.13001.13001.0999-
Jun 19, 20241.13001.13001.13001.13001.0999-
Jun 18, 20241.13001.13001.13001.13001.09997,907
Jun 17, 20241.14001.14001.13001.13001.099945
Jun 14, 20241.10001.10001.10001.10001.0707-
Jun 13, 20241.09001.10001.09001.10001.070711,295
Jun 12, 20241.05001.05001.05001.05001.0220-
Jun 11, 20241.05001.05001.05001.05001.0220523
Jun 7, 20241.05001.05001.05001.05001.0220-
Jun 6, 20241.05001.05001.05001.05001.02205,930
Jun 5, 20241.02001.07001.02001.07001.04151,896
Jun 4, 20241.02001.02001.02001.02000.9928-
Jun 3, 20241.02001.02001.02001.02000.992810,000
May 31, 20241.08001.08001.07001.07001.04152,098
May 30, 20241.10001.10001.10001.10001.0707800
May 29, 20241.10001.10001.10001.10001.0707-
May 28, 20241.09501.10001.09501.10001.07075,986
May 27, 20241.05001.05001.05001.05001.0220589
May 24, 20241.05001.05001.05001.05001.02204,411
May 23, 20240.98000.98000.98000.98000.9539-
May 22, 20241.00001.00000.98000.98000.953928,000
May 21, 20240.95000.96000.95000.96000.934414,101
May 20, 20240.89500.91000.89500.91000.885730,171
May 17, 20240.85000.85000.85000.85000.8273-
May 16, 20240.85000.85000.85000.85000.8273-
May 15, 20240.85000.85000.85000.85000.8273-
May 14, 20240.85000.85000.85000.85000.8273183
May 13, 20240.85000.85000.85000.85000.8273-